Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 50.22 | 50.22 | 50.21 | 50.21 | 2,864,890 | +0.00(+0.00%) |
Mar 27, 2024 | 50.21 | 50.22 | 50.21 | 50.21 | 1,383,963 | +0.03(+0.06%) |
Mar 26, 2024 | 50.19 | 50.19 | 50.18 | 50.18 | 2,345,475 | -0.01(-0.02%) |
Mar 25, 2024 | 50.18 | 50.19 | 50.18 | 50.19 | 1,752,041 | +0.02(+0.04%) |
Mar 22, 2024 | 50.17 | 50.18 | 50.17 | 50.17 | 1,655,157 | +0.00(+0.00%) |
Mar 21, 2024 | 50.16 | 50.17 | 50.16 | 50.17 | 1,933,552 | +0.03(+0.06%) |
Mar 20, 2024 | 50.14 | 50.15 | 50.14 | 50.14 | 2,165,347 | +0.01(+0.02%) |
Mar 19, 2024 | 50.14 | 50.14 | 50.13 | 50.13 | 2,362,301 | +0.01(+0.02%) |
Mar 18, 2024 | 50.12 | 50.13 | 50.12 | 50.12 | 15,511,833 | +0.00(+0.00%) |
Mar 15, 2024 | 50.12 | 50.12 | 50.11 | 50.12 | 5,732,001 | +0.01(+0.02%) |
Mar 14, 2024 | 50.11 | 50.12 | 50.10 | 50.11 | 48,204,940 | +0.02(+0.04%) |
Mar 13, 2024 | 50.09 | 50.10 | 50.09 | 50.09 | 1,328,009 | +0.00(+0.00%) |
Mar 12, 2024 | 50.09 | 50.09 | 50.08 | 50.09 | 846,841 | +0.01(+0.02%) |
Mar 11, 2024 | 50.08 | 50.08 | 50.07 | 50.08 | 1,398,385 | +0.00(+0.00%) |
Mar 08, 2024 | 50.07 | 50.08 | 50.07 | 50.08 | 1,339,523 | +0.01(+0.02%) |
Mar 07, 2024 | 50.07 | 50.07 | 50.06 | 50.07 | 1,951,250 | +0.03(+0.06%) |
Mar 06, 2024 | 50.04 | 50.05 | 50.04 | 50.04 | 1,361,863 | +0.00(+0.00%) |
Mar 05, 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 1,191,807 | +0.02(+0.04%) |
Mar 04, 2024 | 50.03 | 50.03 | 50.02 | 50.02 | 2,148,874 | +0.00(+0.00%) |
Mar 01, 2024 | 50.01 | 50.02 | 50.01 | 50.02 | 2,813,144 | +0.02(+0.04%) |
Feb 29, 2024 | 50.00 | 50.01 | 50.00 | 50.00 | 1,554,012 | +0.02(+0.04%) |
Feb 28, 2024 | 49.98 | 49.99 | 49.98 | 49.98 | 1,934,588 | +0.00(+0.00%) |
Feb 27, 2024 | 49.98 | 49.98 | 49.97 | 49.98 | 1,310,529 | +0.01(+0.02%) |
Feb 26, 2024 | 49.96 | 49.97 | 49.96 | 49.97 | 1,646,119 | +0.01(+0.02%) |
Feb 23, 2024 | 49.95 | 49.96 | 49.95 | 49.96 | 1,308,274 | +0.01(+0.02%) |
Feb 22, 2024 | 49.96 | 49.96 | 49.95 | 49.95 | 1,946,458 | +0.01(+0.02%) |
Feb 21, 2024 | 49.93 | 49.94 | 49.93 | 49.94 | 1,843,889 | +0.01(+0.02%) |
Feb 20, 2024 | 49.93 | 49.93 | 49.92 | 49.93 | 1,230,061 | +0.00(+0.00%) |
Feb 16, 2024 | 49.92 | 49.93 | 49.92 | 49.93 | 1,860,365 | +0.02(+0.04%) |
Feb 15, 2024 | 49.91 | 49.91 | 49.90 | 49.91 | 1,764,943 | +0.02(+0.04%) |
Feb 14, 2024 | 49.89 | 49.89 | 49.88 | 49.89 | 1,394,534 | +0.01(+0.02%) |
Feb 13, 2024 | 49.88 | 49.88 | 49.87 | 49.88 | 1,444,134 | +0.02(+0.04%) |
Feb 12, 2024 | 49.87 | 49.87 | 49.86 | 49.86 | 3,237,651 | +0.01(+0.02%) |
Feb 09, 2024 | 49.86 | 49.87 | 49.85 | 49.85 | 6,578,693 | -0.01(-0.02%) |
Feb 08, 2024 | 49.84 | 49.86 | 49.84 | 49.86 | 4,855,189 | +0.04(+0.08%) |
Feb 07, 2024 | 49.83 | 49.83 | 49.82 | 49.82 | 2,184,101 | -0.01(-0.02%) |
Feb 06, 2024 | 49.81 | 49.83 | 49.81 | 49.83 | 2,202,194 | +0.02(+0.04%) |
Feb 05, 2024 | 49.80 | 49.81 | 49.79 | 49.81 | 3,767,915 | +0.02(+0.04%) |
Feb 02, 2024 | 49.79 | 49.79 | 49.78 | 49.79 | 2,861,293 | +0.02(+0.04%) |
Feb 01, 2024 | 49.78 | 49.79 | 49.77 | 49.77 | 2,813,952 | +0.01(+0.03%) |
Jan 31, 2024 | 49.75 | 49.76 | 49.75 | 49.76 | 2,060,774 | +0.01(+0.02%) |
Jan 30, 2024 | 49.74 | 49.75 | 49.74 | 49.75 | 1,845,220 | +0.01(+0.02%) |
Jan 29, 2024 | 49.73 | 49.74 | 49.73 | 49.74 | 1,989,171 | +0.01(+0.02%) |
Jan 26, 2024 | 49.72 | 49.73 | 49.72 | 49.73 | 3,744,291 | +0.02(+0.04%) |
Jan 25, 2024 | 49.72 | 49.73 | 49.71 | 49.71 | 21,189,070 | +0.00(+0.00%) |
Jan 24, 2024 | 49.70 | 49.71 | 49.69 | 49.71 | 2,123,684 | +0.02(+0.04%) |
Jan 23, 2024 | 49.69 | 49.70 | 49.69 | 49.69 | 1,766,564 | +0.00(+0.00%) |
Jan 22, 2024 | 49.68 | 49.69 | 49.68 | 49.69 | 1,682,918 | +0.01(+0.02%) |
Jan 19, 2024 | 49.68 | 49.68 | 49.67 | 49.68 | 1,270,187 | +0.02(+0.04%) |
Jan 18, 2024 | 49.67 | 49.67 | 49.66 | 49.66 | 1,235,640 | +0.02(+0.04%) |
Jan 17, 2024 | 49.65 | 49.65 | 49.64 | 49.64 | 1,359,803 | -0.01(-0.02%) |
Jan 16, 2024 | 49.65 | 49.65 | 49.63 | 49.65 | 1,963,464 | +0.01(+0.02%) |
Jan 12, 2024 | 49.64 | 49.64 | 49.62 | 49.64 | 1,805,624 | +0.02(+0.04%) |
Jan 11, 2024 | 49.62 | 49.63 | 49.62 | 49.62 | 1,394,332 | +0.03(+0.06%) |
Jan 10, 2024 | 49.60 | 49.60 | 49.59 | 49.59 | 1,222,502 | +0.00(+0.00%) |
Jan 09, 2024 | 49.59 | 49.59 | 49.58 | 49.59 | 1,018,391 | +0.02(+0.04%) |
Jan 08, 2024 | 49.57 | 49.59 | 49.57 | 49.57 | 1,625,433 | -0.01(-0.02%) |
Jan 05, 2024 | 49.58 | 49.58 | 49.57 | 49.58 | 1,385,740 | +0.01(+0.02%) |
Jan 04, 2024 | 49.57 | 49.57 | 49.56 | 49.57 | 1,413,670 | +0.02(+0.04%) |
Jan 03, 2024 | 49.55 | 49.55 | 49.54 | 49.55 | 1,646,577 | +0.02(+0.04%) |